MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALC — Alcon Inc. Ordinary Shares
NYSEAlcon Inc. Ordinary Shares
$63.94
-0.81(-1.25%)
- O
- 64.64
- H
- 64.82
- L
- 63.40
- V
- 2.14M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$63.94
Period Return-30.03%
Period High$99.20
Period Low$61.84
Avg Daily Volume1.86M
Total Trading Days365
ALC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $64.64 | $64.82 | $63.40 | $63.94 | $-0.81 | -1.25% | 2,144,723 | $63.83 | $63.40 $64.82 |
| Sep 30, 2026 | $65.26 | $65.28 | $64.51 | $64.75 | $-0.69 | -1.05% | 1,603,864 | $64.79 | $64.51 $65.28 |
| Sep 29, 2026 | $65.50 | $65.52 | $64.73 | $65.44 | +$0.18 | +0.28% | 2,288,562 | $65.16 | $64.73 $65.52 |
| Sep 28, 2026 | $65.01 | $65.45 | $64.36 | $65.26 | +$0.79 | +1.23% | 2,320,444 | $64.97 | $64.36 $65.45 |
| Sep 25, 2026 | $64.02 | $64.70 | $64.02 | $64.47 | $-0.09 | -0.14% | 2,457,877 | $64.35 | $64.02 $64.70 |
| Sep 24, 2026 | $65.07 | $65.38 | $64.24 | $64.56 | $-0.83 | -1.27% | 1,740,217 | $64.56 | $64.24 $65.38 |
| Sep 23, 2026 | $65.15 | $65.71 | $65.06 | $65.39 | $-0.20 | -0.30% | 1,053,963 | $65.32 | $65.06 $65.71 |
| Sep 22, 2026 | $65.40 | $65.75 | $64.98 | $65.59 | +$0.72 | +1.11% | 947,687 | $65.47 | $64.98 $65.75 |
| Sep 21, 2026 | $65.83 | $65.83 | $64.85 | $64.87 | $-0.17 | -0.26% | 1,315,195 | $65.10 | $64.85 $65.83 |
| Sep 18, 2026 | $64.75 | $65.60 | $64.54 | $65.04 | $-0.14 | -0.21% | 3,461,430 | $65.15 | $64.54 $65.60 |
| Sep 17, 2026 | $66.27 | $66.28 | $64.70 | $65.18 | $-1.12 | -1.69% | 2,136,327 | $65.11 | $64.70 $66.28 |
| Sep 16, 2026 | $67.19 | $67.55 | $66.13 | $66.30 | $-1.46 | -2.15% | 1,709,336 | $66.93 | $66.13 $67.55 |
| Sep 15, 2026 | $67.06 | $67.94 | $66.95 | $67.76 | +$0.02 | +0.03% | 1,409,550 | $67.67 | $66.95 $67.94 |
| Sep 14, 2026 | $67.31 | $67.79 | $66.64 | $67.74 | +$1.71 | +2.59% | 1,741,799 | $67.46 | $66.64 $67.79 |
| Sep 11, 2026 | $67.26 | $67.42 | $65.94 | $66.03 | $-0.52 | -0.78% | 1,942,107 | $66.23 | $65.94 $67.42 |
| Sep 10, 2026 | $67.42 | $67.70 | $66.53 | $66.55 | $-1.88 | -2.75% | 1,573,413 | $66.95 | $66.53 $67.70 |
| Sep 9, 2026 | $68.90 | $69.37 | $68.26 | $68.43 | $-0.69 | -1.00% | 1,964,869 | $68.73 | $68.26 $69.37 |
| Sep 8, 2026 | $69.64 | $69.64 | $68.86 | $69.12 | $-1.38 | -1.96% | 1,657,368 | $69.22 | $68.86 $69.64 |
| Sep 4, 2026 | $70.89 | $71.14 | $70.48 | $70.50 | $-1.58 | -2.19% | 1,341,022 | $70.73 | $70.48 $71.14 |
| Sep 3, 2026 | $72.82 | $73.22 | $71.20 | $72.08 | $-0.16 | -0.22% | 950,484 | $71.97 | $71.20 $73.22 |
| Sep 2, 2026 | $71.72 | $73.52 | $71.72 | $72.24 | +$0.49 | +0.68% | 1,328,027 | $72.58 | $71.72 $73.52 |
| Sep 1, 2026 | $72.56 | $72.59 | $71.38 | $71.75 | $-0.31 | -0.43% | 1,404,981 | $71.82 | $71.38 $72.59 |
| Aug 31, 2026 | $71.89 | $72.45 | $71.39 | $72.06 | +$0.05 | +0.07% | 1,106,683 | $72.15 | $71.39 $72.45 |
| Aug 28, 2026 | $71.69 | $72.07 | $71.38 | $72.01 | $-0.22 | -0.30% | 1,177,012 | $71.79 | $71.38 $72.07 |
| Aug 27, 2026 | $72.46 | $72.82 | $72.16 | $72.23 | $-0.44 | -0.61% | 716,520 | $72.40 | $72.16 $72.82 |
| Aug 26, 2026 | $72.85 | $73.11 | $72.59 | $72.67 | $-0.70 | -0.95% | 772,156 | $72.79 | $72.59 $73.11 |
| Aug 25, 2026 | $73.35 | $73.43 | $72.70 | $73.37 | $-0.33 | -0.45% | 816,273 | $73.12 | $72.70 $73.43 |
| Aug 24, 2026 | $73.34 | $73.91 | $73.21 | $73.70 | +$0.07 | +0.10% | 1,160,028 | $73.62 | $73.21 $73.91 |
| Aug 21, 2026 | $72.80 | $73.84 | $72.64 | $73.63 | +$0.70 | +0.96% | 994,230 | $73.39 | $72.64 $73.84 |
| Aug 20, 2026 | $74.46 | $74.68 | $72.87 | $72.93 | $-1.33 | -1.79% | 1,443,029 | $73.57 | $72.87 $74.68 |